date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-05,20.065,20.07,20.065,20.07,1245102,18.816876404608,18.8215653845244,18.816876404608,18.8215653845244,1327689.62780039,0.0,1.0
2024-09-06,20.0586,20.75,20.055,20.75,2150,18.810874510315,19.459266653158,18.8074984447751,19.459266653158,2292.60952096362,0.0,1.0
2024-09-09,20.0952,20.0952,20.0952,20.0952,100,18.8451978433032,18.8451978433032,18.8451978433032,18.8451978433032,106.633000975052,0.0,1.0
2024-09-10,20.0607,20.0607,20.0607,20.0607,100,18.8128438818799,18.8128438818799,18.8128438818799,18.8128438818799,106.633000975052,0.0,1.0
2024-09-11,20.0828,20.1,20.06,20.06,7751,18.8335691731104,18.8496992640229,18.8121874246916,18.8121874246916,8265.12390557632,0.0,1.0
2024-09-12,20.0913,20.0913,20.0895,20.09,257,18.8415404389684,18.8415404389684,18.8398524061985,18.8403213041901,274.046812505884,0.0,1.0
2024-09-13,20.185,20.2,20.155,20.155,7231,18.9294119226021,18.9434788623514,18.9012780431036,18.9012780431036,7710.63230050604,0.0,1.0
2024-09-16,20.2002,20.21,20.17,20.175,487,18.9436664215481,18.9528568221843,18.9153449828529,18.9200339627693,519.302714748503,0.0,1.0
2024-09-17,20.2004,20.2004,20.19,20.2,526,18.9438539807447,18.9438539807447,18.9341009025186,18.9434788623514,560.889585128776,0.0,1.0
2024-09-18,20.2088,20.22,20.18,20.18,3257,18.9517314670043,18.9622347820171,18.9247229426857,18.9247229426857,3473.03684175746,0.0,1.0
2024-09-19,20.25,20.3,20.25,20.277,25357,18.9903686615157,19.0372584606799,18.9903686615157,19.0156891530643,27038.9300572439,0.0,1.0
2024-09-20,20.25,20.25,20.24,20.24,180,18.9903686615157,18.9903686615157,18.9809907016828,18.9809907016828,191.939401755094,0.0,1.0
2024-09-23,20.24,20.24,20.24,20.24,100,18.9809907016828,18.9809907016828,18.9809907016828,18.9809907016828,106.633000975052,0.0,1.0
2024-09-24,20.2504,20.26,20.24,20.24,2150,18.990743779909,18.9997466213485,18.9809907016828,18.9809907016828,2292.60952096362,0.0,1.0
2024-09-25,20.225,20.24,20.225,20.23,5141,18.9669237619335,18.9809907016828,18.9669237619335,18.97161274185,5482.00258012745,0.0,1.0
2024-09-26,20.2509,20.2509,20.2509,20.2509,5141,18.9912126779006,18.9912126779006,18.9912126779006,18.9912126779006,5482.00258012744,0.0,1.0
2024-09-27,20.2601,20.2601,20.2601,20.2601,2,18.9998404009468,18.9998404009468,18.9998404009468,18.9998404009468,2.13266001950105,0.0,1.0
2024-09-30,20.2722,20.2722,20.26,20.26,844,19.0111877323446,19.0111877323446,18.9997466213485,18.9997466213485,899.98252822944,0.0,1.0
2024-10-01,20.1814,20.19,20.1814,20.19,301,18.999437148674,19.0075334729864,18.999437148674,19.0075334729864,319.725334622555,0.07827,1.0
2024-10-02,20.175,20.175,20.175,20.175,1,18.9934119770927,18.9934119770927,18.9934119770927,18.9934119770927,1.06221041402842,0.0,1.0
2024-10-03,20.155,20.155,20.155,20.155,35,18.974583315901,18.974583315901,18.974583315901,18.974583315901,37.1773644909948,0.0,1.0
2024-10-04,20.1275,20.13,20.12,20.12,401,18.9486939067625,18.9510474894114,18.9416331588156,18.9416331588156,425.946376025397,0.0,1.0
2024-10-07,20.07,20.1,20.07,20.08,6137,18.8945615058364,18.9228044976239,18.8945615058364,18.9039758364323,6518.78531089244,0.0,1.0
2024-10-08,20.0818,20.0818,20.0818,20.0818,6137,18.9056704159395,18.9056704159395,18.9056704159395,18.9056704159395,6518.78531089243,0.0,1.0
2024-10-09,20.07,20.07,20.07,20.07,3,18.8945615058364,18.8945615058364,18.8945615058364,18.8945615058364,3.18663124208527,0.0,1.0
2024-10-10,20.0786,20.0786,20.06,20.06,701,18.9026578301489,18.9026578301489,18.8851471752406,18.8851471752406,744.609500233922,0.0,1.0
2024-10-11,20.0936,20.0936,20.0936,20.0936,962,18.9167793260426,18.9167793260426,18.9167793260426,18.9167793260426,1021.84641829534,0.0,1.0
2024-10-14,20.1042,20.1042,20.0989,20.0989,250,18.9267585164742,18.9267585164742,18.9217689212584,18.9217689212584,265.552603507105,0.0,1.0
2024-10-15,20.105,20.11,20.105,20.11,723,18.9275116629219,18.9322188282198,18.9275116629219,18.9322188282198,767.978129342547,0.0,1.0
2024-10-16,20.14,20.14,20.14,20.14,723,18.9604618200073,18.9604618200073,18.9604618200073,18.9604618200073,767.978129342548,0.0,1.0
2024-10-17,20.12,20.12,20.12,20.12,52,18.9416331588156,18.9416331588156,18.9416331588156,18.9416331588156,55.2349415294779,0.0,1.0
2024-10-18,20.14,20.14,20.14,20.14,1,18.9604618200073,18.9604618200073,18.9604618200073,18.9604618200073,1.06221041402842,0.0,1.0
2024-10-21,20.095,20.1,20.095,20.1,290,18.918097332326,18.9228044976239,18.918097332326,18.9228044976239,308.041020068243,0.0,1.0
2024-10-22,20.0864,20.09,20.08,20.08,2401,18.9100010080136,18.9133901670281,18.9039758364323,18.9039758364323,2550.36720408224,0.0,1.0
2024-10-23,20.0356,20.0356,20.03,20.03,301,18.8621762085868,18.8621762085868,18.8569041834531,18.8569041834531,319.725334622554,0.0,1.0
2024-10-24,20.0749,20.0749,20.0749,20.0749,26,18.8991745278284,18.8991745278284,18.8991745278284,18.8991745278284,27.617470764739,0.0,1.0
2024-10-25,20.06,20.06,20.06,20.06,4,18.8851471752406,18.8851471752406,18.8851471752406,18.8851471752406,4.24884165611369,0.0,1.0
2024-10-28,20.155,20.155,20.1,20.1,101,18.974583315901,18.974583315901,18.9228044976239,18.9228044976239,107.283251816871,0.0,1.0
2024-10-29,20.11,20.11,20.11,20.11,101,18.9322188282198,18.9322188282198,18.9322188282198,18.9322188282198,107.28325181687,0.0,1.0
2024-10-30,20.0909,20.0909,20.0909,20.0909,0,18.9142374567817,18.9142374567817,18.9142374567817,18.9142374567817,0,0.0,1.0
2024-10-31,20.07,20.07,20.07,20.07,0,18.8945615058364,18.8945615058364,18.8945615058364,18.8945615058364,0,0.0,1.0
2024-11-01,19.96,19.96,19.96,19.96,0,18.8806094678934,18.8806094678934,18.8806094678934,18.8806094678934,0,0.09518,1.0
2024-11-04,19.9824,19.9824,19.9824,19.9824,1,18.9017981278173,18.9017981278173,18.9017981278173,18.9017981278173,1.05716926320319,0.0,1.0
2024-11-05,20.02,20.02,20.02,20.02,19,18.9373648069753,18.9373648069753,18.9373648069753,18.9373648069753,20.0862160008605,0.0,1.0
2024-11-06,20.0399,20.0399,20.0399,20.0399,4,18.9561886611041,18.9561886611041,18.9561886611041,18.9561886611041,4.22867705281274,0.0,1.0
2024-11-07,20.0903,20.0903,20.0903,20.0903,2,19.0038631459328,19.0038631459328,19.0038631459328,19.0038631459328,2.11433852640638,0.0,1.0
2024-11-08,20.13,20.13,20.13,20.13,11,19.0414162619586,19.0414162619586,19.0414162619586,19.0414162619586,11.6288618952351,0.0,1.0
2024-11-11,20.1255,20.1255,20.1255,20.1255,4,19.0371596115275,19.0371596115275,19.0371596115275,19.0371596115275,4.22867705281275,0.0,1.0
2024-11-12,20.07,20.07,20.07,20.07,4,18.9846609228768,18.9846609228768,18.9846609228768,18.9846609228768,4.22867705281275,0.0,1.0
2024-11-13,20.0708,20.0998,20.0708,20.0998,1284,18.9854176607312,19.0128494079541,18.9854176607312,19.0128494079541,1357.40533395289,0.0,1.0
2024-11-14,20.05,20.05,20.05,20.05,8,18.9657424765162,18.9657424765162,18.9657424765162,18.9657424765162,8.45735410562549,0.0,1.0
2024-11-15,20.045,20.045,20.045,20.045,8,18.961012864926,18.961012864926,18.961012864926,18.961012864926,8.45735410562551,0.0,1.0
2024-11-18,20.06,20.06,20.06,20.06,56,18.9752016996965,18.9752016996965,18.9752016996965,18.9752016996965,59.2014787393784,0.0,1.0
2024-11-19,20.09,20.09,20.09,20.09,327,19.0035793692374,19.0035793692374,19.0035793692374,19.0035793692374,345.694349067442,0.0,1.0
2024-11-20,20.09,20.09,20.09,20.09,327,19.0035793692374,19.0035793692374,19.0035793692374,19.0035793692374,345.694349067442,0.0,1.0
2024-11-21,20.095,20.095,20.095,20.095,0,19.0083089808276,19.0083089808276,19.0083089808276,19.0083089808276,0,0.0,1.0
2024-11-22,20.0863,20.0863,20.0863,20.0863,75,19.0000794566607,19.0000794566607,19.0000794566607,19.0000794566607,79.287694740239,0.0,1.0
2024-11-25,20.145,20.145,20.145,20.145,35,19.0556050967291,19.0556050967291,19.0556050967291,19.0556050967291,37.0009242121115,0.0,1.0
2024-11-26,20.12,20.12,20.12,20.12,4,19.0319570387783,19.0319570387783,19.0319570387783,19.0319570387783,4.22867705281276,0.0,1.0
2024-11-27,20.16,20.16,20.16,20.16,4,19.0697939314996,19.0697939314996,19.0697939314996,19.0697939314996,4.22867705281274,0.0,1.0
2024-11-29,20.19,20.19,20.19,20.19,0,19.0981716010405,19.0981716010405,19.0981716010405,19.0981716010405,0,0.0,1.0
2024-12-02,20.1,20.1,20.1,20.1,45,19.0978121505596,19.0978121505596,19.0978121505596,19.0978121505596,47.3614460582856,0.08962,1.0
2024-12-03,20.0957,20.0957,20.0957,20.0957,2,19.0937265489553,19.0937265489553,19.0937265489553,19.0937265489553,2.10495315814602,0.0,1.0
2024-12-04,20.13,20.13,20.13,20.13,16,19.1263163477993,19.1263163477993,19.1263163477993,19.1263163477993,16.8396252651682,0.0,1.0
2024-12-05,20.12,20.12,20.12,20.12,2,19.1168149487194,19.1168149487194,19.1168149487194,19.1168149487194,2.10495315814602,0.0,1.0
2024-12-06,20.14,20.14,20.14,20.14,2,19.1358177468792,19.1358177468792,19.1358177468792,19.1358177468792,2.10495315814602,0.0,1.0
2024-12-09,20.13,20.13,20.13,20.13,40,19.1263163477993,19.1263163477993,19.1263163477993,19.1263163477993,42.0990631629204,0.0,1.0
2024-12-10,20.13,20.14,20.12,20.12,1944,19.1263163477993,19.1358177468792,19.1168149487194,19.1168149487194,2046.01446971793,0.0,1.0
2024-12-11,20.13,20.15,20.13,20.15,1000,19.1263163477993,19.145319145959,19.1263163477993,19.145319145959,1052.47657907301,0.0,1.0
2024-12-12,20.1,20.1,20.1,20.1,227,19.0978121505596,19.0978121505596,19.0978121505596,19.0978121505596,238.912183449574,0.0,1.0
2024-12-13,20.06,20.08,20.06,20.08,243,19.0598065542401,19.0788093523999,19.0598065542401,19.0788093523999,255.751808714742,0.0,1.0
2024-12-16,20.085,20.085,20.085,20.085,59,19.0835600519398,19.0835600519398,19.0835600519398,19.0835600519398,62.0961181653077,0.0,1.0
2024-12-17,20.0671,20.07,20.0671,20.07,253,19.0665525475868,19.06930795332,19.0665525475868,19.06930795332,266.276574505472,0.0,1.0
2024-12-18,19.9234,19.97,19.9234,19.97,104,18.9300174428089,18.9742939625212,18.9300174428089,18.9742939625212,109.457564223593,0.0,1.0
2024-12-19,19.905,19.905,19.905,19.905,4,18.912534868502,18.912534868502,18.912534868502,18.912534868502,4.20990631629204,0.0,1.0
2024-12-20,19.98,19.98,19.98,19.98,3,18.9837953616011,18.9837953616011,18.9837953616011,18.9837953616011,3.15742973721903,0.0,1.0
2024-12-23,19.95,19.95,19.95,19.95,9,18.9552911643614,18.9552911643614,18.9552911643614,18.9552911643614,9.47228921165712,0.0,1.0
2024-12-24,19.98,19.98,19.98,19.98,4,18.9837953616011,18.9837953616011,18.9837953616011,18.9837953616011,4.20990631629204,0.0,1.0
2024-12-26,20.0223,20.0223,20.0223,20.0223,1,19.023986279709,19.023986279709,19.023986279709,19.023986279709,1.05247657907301,0.0,1.0
2024-12-27,19.89,19.89,19.89,19.89,3,18.9932587550846,18.9932587550846,18.9932587550846,18.9932587550846,3.14164097743501,0.09996,1.0
2024-12-30,19.9,19.9,19.9,19.9,3,19.0028079047855,19.0028079047855,19.0028079047855,19.0028079047855,3.14164097743501,0.0,1.0
2024-12-31,19.8963,19.8963,19.8963,19.8963,20,18.9992747193962,18.9992747193962,18.9992747193962,18.9992747193962,20.9442731829,0.0,1.0
2025-01-02,19.9205,19.9205,19.92,19.92,503,19.0223836616724,19.0223836616724,19.0219062041873,19.0219062041873,526.748470549935,0.0,1.0
2025-01-03,19.96,19.96,19.96,19.96,3,19.0601028029909,19.0601028029909,19.0601028029909,19.0601028029909,3.141640977435,0.0,1.0
2025-01-06,19.9739,19.9739,19.97,19.97,321,19.0733761210752,19.0733761210752,19.0696519526918,19.0696519526918,336.155584585545,0.0,1.0
2025-01-07,19.94,20.0,19.94,20.0,500,19.0410045035891,19.0982994017945,19.0410045035891,19.0982994017945,523.606829572501,0.0,1.0
2025-01-08,19.9583,19.9583,19.93,19.93,551,19.0584794475418,19.0584794475418,19.0314553538882,19.0314553538882,577.014726188894,0.0,1.0
2025-01-10,19.8859,19.93,19.8859,19.93,702,18.9893436037073,19.0314553538882,18.9893436037073,19.0314553538882,735.143988719789,0.0,1.0
2025-01-13,19.88,19.9,19.8725,19.8725,529,18.9837096053837,19.0028079047855,18.9765477431081,18.9765477431081,553.976025687706,0.0,1.0
2025-01-14,19.9075,19.909,19.9035,19.909,889,19.0099697670612,19.0114021395163,19.0061501071808,19.0114021395163,930.972942979906,0.0,1.0
2025-01-15,20.0153,20.02,19.9877,19.9877,439,19.1129096008369,19.1173977011963,19.0865539476624,19.0865539476624,459.726796364655,0.0,1.0
2025-01-16,20.045,20.0474,20.02,20.02,2351,19.1412705754485,19.1435623713767,19.1173977011963,19.1173977011963,2461.9993126499,0.0,1.0
2025-01-17,20.0651,20.0651,20.0651,20.0651,18,19.1604643663473,19.1604643663473,19.1604643663473,19.1604643663473,18.8498458646101,0.0,1.0
2025-01-21,20.1,20.11,20.1,20.11,294,19.1937908988035,19.2033400485044,19.1937908988035,19.2033400485044,307.88081578863,0.0,1.0
2025-01-22,20.105,20.11,20.105,20.105,3729,19.1985654736539,19.2033400485044,19.1985654736539,19.1985654736539,3905.05973495171,0.0,1.0
2025-01-23,20.0994,20.0994,20.0994,20.0994,2,19.1932179498214,19.1932179498214,19.1932179498214,19.1932179498214,2.09442731829,0.0,1.0
2025-01-24,20.115,20.12,20.115,20.12,122,19.2081146233548,19.2128891982053,19.2081146233548,19.2128891982053,127.76006641569,0.0,1.0
2025-01-27,20.14,20.14,20.14,20.14,2,19.2319874976071,19.2319874976071,19.2319874976071,19.2319874976071,2.09442731829,0.0,1.0
2025-01-28,20.1307,20.1307,20.1307,20.1307,2,19.2231067883852,19.2231067883852,19.2231067883852,19.2231067883852,2.09442731829001,0.0,1.0
2025-01-29,20.125,20.14,20.125,20.14,100,19.2176637730557,19.2319874976071,19.2176637730557,19.2319874976071,104.7213659145,0.0,1.0
2025-01-30,20.155,20.1899,20.1467,20.16,4269,19.2463112221584,19.2796377546145,19.2383854279067,19.2510857970089,4470.55511089001,0.0,1.0
2025-01-31,20.12,20.15,20.12,20.15,102,19.2128891982053,19.241536647308,19.2128891982053,19.241536647308,106.81579323279,0.0,1.0
2025-02-03,20.025,20.025,20.025,20.025,7,19.2130801811993,19.2130801811993,19.2130801811993,19.2130801811993,7.29581090996364,0.0952,1.0
2025-02-04,20.0504,20.06,20.0504,20.06,243,19.237450330343,19.2466610953737,19.237450330343,19.2466610953737,253.268864445881,0.0,1.0
2025-02-05,20.1,20.1,20.1,20.1,93,19.2850392830015,19.2850392830015,19.2850392830015,19.2850392830015,96.9300592323743,0.0,1.0
2025-02-06,20.085,20.085,20.085,20.085,4,19.2706474626411,19.2706474626411,19.2706474626411,19.2706474626411,4.16903480569351,0.0,1.0
2025-02-07,20.045,20.045,20.045,20.045,2,19.2322692750132,19.2322692750132,19.2322692750132,19.2322692750132,2.08451740284676,0.0,1.0
2025-02-10,20.07,20.07,20.065,20.065,946,19.2562556422806,19.2562556422806,19.2514583688271,19.2514583688271,985.976731546517,0.0,1.0
2025-02-11,20.055,20.055,20.055,20.055,946,19.2418638219202,19.2418638219202,19.2418638219202,19.2418638219202,985.976731546514,0.0,1.0
2025-02-12,20.03,20.03,20.03,20.03,3,19.2178774546528,19.2178774546528,19.2178774546528,19.2178774546528,3.12677610427013,0.0,1.0
2025-02-13,20.08,20.08,20.055,20.057,5994,19.2658501891876,19.2658501891876,19.2418638219202,19.2437827313016,6247.29865633172,0.0,1.0
2025-02-14,20.105,20.11,20.105,20.105,1362,19.289836556455,19.2946338299085,19.289836556455,19.289836556455,1419.55635133864,0.0,1.0
2025-02-18,20.095,20.095,20.095,20.095,384,19.280242009548,19.280242009548,19.280242009548,19.280242009548,400.227341346578,0.0,1.0
2025-02-19,20.0918,20.0918,20.06,20.09,1933,19.2771717545378,19.2771717545378,19.2466610953737,19.2754447360946,2014.68606985139,0.0,1.0
2025-02-20,20.095,20.095,20.07,20.08,3553,19.280242009548,19.280242009548,19.2562556422806,19.2658501891876,3703.14516615727,0.0,1.0
2025-02-21,20.075,20.1,20.075,20.1,100,19.2610529157341,19.2850392830015,19.2610529157341,19.2850392830015,104.225870142338,0.0,1.0
2025-02-24,20.095,20.095,19.98,20.07,14900,19.280242009548,19.280242009548,19.1699047201179,19.2562556422806,15529.6546512084,0.0,1.0
2025-02-25,20.13,20.13,20.13,20.13,14900,19.3138229237224,19.3138229237224,19.3138229237224,19.3138229237224,15529.6546512083,0.0,1.0
2025-02-26,20.145,20.15,20.145,20.145,3038,19.3282147440829,19.3330120175363,19.3282147440829,19.3282147440829,3166.38193492422,0.0,1.0
2025-02-27,20.125,20.1399,20.125,20.1399,252,19.3090256502689,19.3233215251603,19.3090256502689,19.3233215251603,262.649192758692,0.0,1.0
2025-02-28,20.1564,20.1564,20.1564,20.1564,2,19.3391525275568,19.3391525275568,19.3391525275568,19.3391525275568,2.08451740284676,0.0,1.0
2025-03-03,20.044,20.065,20.044,20.0598,2193,19.312009554357,19.3322426515752,19.312009554357,19.3272325513116,2276.12211335526,0.08411,1.0
2025-03-04,20.0501,20.06,20.0501,20.06,103,19.3178867873585,19.3274252474756,19.3178867873585,19.3274252474756,106.904048187684,0.0,1.0
2025-03-05,20.065,20.065,20.04,20.04,193,19.3322426515752,19.3322426515752,19.3081556310773,19.3081556310773,200.31535242935,0.0,1.0
2025-03-06,20.015,20.02,20.015,20.02,104,19.2840686105795,19.2888860146791,19.2840686105795,19.2888860146791,107.941951568147,0.0,1.0
2025-03-07,20.035,20.035,20.035,20.035,4,19.3033382269778,19.3033382269778,19.3033382269778,19.3033382269778,4.15161352185181,0.0,1.0
2025-03-10,20.005,20.01,20.005,20.01,105,19.2744338023804,19.2792512064799,19.2744338023804,19.2792512064799,108.97985494861,0.0,1.0
2025-03-11,19.9523,19.98,19.9523,19.98,201,19.2236583631709,19.2503467818825,19.2236583631709,19.2503467818825,208.618579473054,0.0,1.0
2025-03-12,19.956,19.97,19.956,19.97,201,19.2272232422046,19.2407119736834,19.2272232422046,19.2407119736834,208.618579473053,0.0,1.0
2025-03-13,19.905,19.94,19.905,19.94,802,19.1780857203889,19.2118075490859,19.1780857203889,19.2118075490859,832.398511131291,0.0,1.0
2025-03-14,19.955,19.955,19.955,19.955,25,19.2262597613846,19.2262597613846,19.2262597613846,19.2262597613846,25.9475845115739,0.0,1.0
2025-03-17,19.996,19.996,19.996,19.996,2,19.2657624750011,19.2657624750011,19.2657624750011,19.2657624750011,2.07580676092591,0.0,1.0
2025-03-18,19.9895,20.005,19.9895,19.99,327,19.2594998496717,19.2744338023804,19.2594998496717,19.2599815900816,339.394405411386,0.0,1.0
2025-03-19,20.065,20.065,20.065,20.065,327,19.3322426515752,19.3322426515752,19.3322426515752,19.3322426515752,339.394405411386,0.0,1.0
2025-03-20,20.0363,20.06,20.0363,20.06,100,19.3045907520437,19.3274252474756,19.3045907520437,19.3274252474756,103.790338046295,0.0,1.0
2025-03-21,20.035,20.05,20.035,20.05,252,19.3033382269778,19.3177904392765,19.3033382269778,19.3177904392765,261.551651876664,0.0,1.0
2025-03-24,20.0701,20.0701,20.0701,20.0701,2,19.3371564037568,19.3371564037568,19.3371564037568,19.3371564037568,2.0758067609259,0.0,1.0
2025-03-25,20.075,20.089,20.075,20.089,274,19.3418774597743,19.3553661912531,19.3418774597743,19.3553661912531,284.38552624685,0.0,1.0
2025-03-26,20.0131,20.1,20.01,20.07,4286,19.2822379970217,19.3659644802722,19.2792512064799,19.3370600556748,4448.45388866421,0.0,1.0
2025-03-27,19.99,20.03,19.99,19.99,654,19.2599815900816,19.2985208228782,19.2599815900816,19.2599815900816,678.788810822773,0.0,1.0
2025-03-28,19.97,19.97,19.97,19.97,2,19.2407119736834,19.2407119736834,19.2407119736834,19.2407119736834,2.0758067609259,0.0,1.0
2025-03-31,19.9801,19.9801,19.9801,19.9801,2,19.2504431299645,19.2504431299645,19.2504431299645,19.2504431299645,2.07580676092591,0.0,1.0
2025-04-01,19.91,19.91,19.9,19.91,391,19.2822572666381,19.2822572666381,19.2725725568105,19.2822572666381,403.729184418111,0.10312,1.0
2025-04-02,19.9418,19.9418,19.9418,19.9418,3,19.3130546438896,19.3130546438896,19.3130546438896,19.3130546438896,3.09766637660956,0.0,1.0
2025-04-03,19.82,19.88,19.82,19.85,7163,19.1950948781902,19.2532031371554,19.1950948781902,19.2241490076728,7396.19475188474,0.0,1.0
2025-04-04,19.595,19.63,19.595,19.63,903,18.9771889070705,19.0110853914669,18.9771889070705,19.0110853914669,932.397579359474,0.0,1.0
2025-04-07,19.639,19.639,19.465,19.47,532,19.0198016303116,19.0198016303116,18.8512876793124,18.8561300342262,549.319504118763,0.0,1.0
2025-04-08,19.4336,19.49,19.41,19.49,1206,18.8208776904539,18.8754994538813,18.7980217752609,18.8754994538813,1245.26188339704,0.0,1.0
2025-04-09,19.7798,19.79,19.7798,19.79,627,19.1561623446834,19.1660407487075,19.1561623446834,19.1660407487075,647.412272711399,0.0,1.0
2025-04-10,19.5513,19.5513,19.5513,19.5513,30,18.9348667251241,18.9348667251241,18.9348667251241,18.9348667251241,30.9766637660956,0.0,1.0
2025-04-11,19.6058,19.6058,19.5099,19.51,696,18.9876483936842,18.9876483936842,18.8947720264381,18.8948688735363,718.658599373417,0.0,1.0
2025-04-14,19.6814,19.7197,19.6814,19.7197,619,19.0608647999804,19.0979572386199,19.0608647999804,19.0979572386199,639.151829040439,0.0,1.0
2025-04-15,19.7233,19.7233,19.7233,19.7233,0,19.1014437341578,19.1014437341578,19.1014437341578,19.1014437341578,0,0.0,1.0
2025-04-16,19.7527,19.81,19.7527,19.77,500,19.1299167810508,19.1854101683626,19.1299167810508,19.1466713290525,516.277729434926,0.0,1.0
2025-04-17,19.8088,19.89,19.7999,19.8,9913,19.1842480031833,19.262887846983,19.1756286114368,19.1757254585351,10235.7222637769,0.0,1.0
2025-04-21,19.7208,19.7208,19.71,19.71,403861,19.0990225567009,19.0990225567009,19.0885630700872,19.0885630700872,417008.880174638,0.0,1.0
2025-04-22,19.79,19.79,19.73,19.73,400002,19.1660407487075,19.1660407487075,19.1079324897423,19.1079324897423,413024.24865886,0.0,1.0
2025-04-23,19.87,20.0,19.87,20.0,1010,19.2435184273279,19.3694196550859,19.2435184273279,19.3694196550859,1042.88101345855,0.0,1.0
2025-04-24,19.9704,19.9704,19.9704,19.9704,4,19.3407529139964,19.3407529139964,19.3407529139964,19.3407529139964,4.13022183547941,0.0,1.0
2025-04-25,19.9907,19.9907,19.9907,19.9907,4,19.3604128749463,19.3604128749463,19.3604128749463,19.3604128749463,4.13022183547942,0.0,1.0
2025-04-28,20.0,20.0,20.0,20.0,0,19.3694196550859,19.3694196550859,19.3694196550859,19.3694196550859,0,0.0,1.0
2025-04-29,20.0337,20.0337,20.0337,20.0337,7,19.4020571272048,19.4020571272048,19.4020571272048,19.4020571272048,7.22788821208895,0.0,1.0
2025-04-30,19.9643,19.9643,19.9643,19.9643,26,19.3348452410016,19.3348452410016,19.3348452410016,19.3348452410016,26.8464419306162,0.0,1.0
2025-05-01,19.8808,19.95,19.8808,19.95,329,19.3425058464752,19.4098321816617,19.3425058464752,19.4098321816617,338.155937597503,0.09141,1.0
2025-05-02,19.93,19.93,19.93,19.93,92,19.3903737032841,19.3903737032841,19.3903737032841,19.3903737032841,94.5603229755935,0.0,1.0
2025-05-05,19.9297,19.9297,19.9297,19.9297,63,19.3900818261084,19.3900818261084,19.3900818261084,19.3900818261084,64.7532646463305,0.0,1.0
2025-05-06,19.9145,19.93,19.9145,19.92,7203,19.3752933825415,19.3903737032841,19.3752933825415,19.3806444640953,7403.45659123042,0.0,1.0
2025-05-07,19.9276,19.9276,19.9276,19.9276,4,19.3880386858788,19.3880386858788,19.3880386858788,19.3880386858788,4.11131839024319,0.0,1.0
2025-05-08,19.95,20.08,19.95,19.96,10645,19.4098321816617,19.5363122911162,19.4098321816617,19.4195614208505,10941.2460660347,0.0,1.0
2025-05-09,19.95,19.95,19.95,19.95,2,19.4098321816617,19.4098321816617,19.4098321816617,19.4098321816617,2.0556591951216,0.0,1.0
2025-05-12,20.0409,20.0409,20.0409,20.0409,4,19.4982709658879,19.4982709658879,19.4982709658879,19.4982709658879,4.1113183902432,0.0,1.0
2025-05-13,20.075,20.075,20.075,20.075,0,19.5314476715218,19.5314476715218,19.5314476715218,19.5314476715218,0,0.0,1.0
2025-05-14,20.0491,20.0491,20.0491,20.0491,550,19.5062489420228,19.5062489420228,19.5062489420228,19.5062489420228,565.306278658438,0.0,1.0
2025-05-15,20.09,20.09,20.02,20.04,475292,19.546041530305,19.546041530305,19.4779368559833,19.4973953343609,488519.185083866,0.0,1.0
2025-05-16,20.103,20.14,20.1,20.11,2547,19.5586895412504,19.594687726249,19.5557707694938,19.5655000086826,2617.88198498735,0.0,1.0
2025-05-19,20.16,20.16,20.12,20.12,202,19.6141462046266,19.6141462046266,19.5752292478714,19.5752292478714,207.621578707281,0.0,1.0
2025-05-20,20.1,20.1,20.07,20.07,102,19.5557707694938,19.5557707694938,19.5265830519273,19.5265830519273,104.838618951201,0.0,1.0
2025-05-21,20.0297,20.0799,20.0297,20.0799,1536,19.4873742179965,19.5362149987243,19.4873742179965,19.5362149987243,1578.74626185338,0.0,1.0
2025-05-22,20.055,20.055,19.9992,19.9992,2935,19.5119891931441,19.5119891931441,19.4577000384706,19.4577000384706,3016.67986884095,0.0,1.0
2025-05-23,20.055,20.055,20.055,20.055,29,19.5119891931441,19.5119891931441,19.5119891931441,19.5119891931441,29.8070583292632,0.0,1.0
2025-05-27,20.13,20.13,20.1,20.1,150006,19.5849584870602,19.5849584870602,19.5557707694938,19.5557707694938,154180.606611705,0.0,1.0
2025-05-28,20.0995,20.0995,20.0995,20.0995,2,19.5552843075343,19.5552843075343,19.5552843075343,19.5552843075343,2.0556591951216,0.0,1.0
2025-05-29,20.125,20.13,20.125,20.13,2694,19.5800938674658,19.5849584870602,19.5800938674658,19.5849584870602,2768.97293582879,0.0,1.0
2025-05-30,20.13,20.13,20.13,20.13,9,19.5849584870602,19.5849584870602,19.5849584870602,19.5849584870602,9.25046637804717,0.0,1.0
2025-06-02,20.04,20.04,20.04,20.04,0,19.5751708724362,19.5751708724362,19.5751708724362,19.5751708724362,0,0.07994,1.0
2025-06-03,20.085,20.1,20.07,20.07,2974815,19.6191270944552,19.6337791684615,19.6044750204489,19.6044750204489,3045454.51932397,0.0,1.0
2025-06-04,20.105,20.105,20.105,20.105,54,19.6386631931303,19.6386631931303,19.6386631931303,19.6386631931303,55.2822760553159,0.0,1.0
2025-06-05,20.105,20.105,20.105,20.105,29,19.6386631931303,19.6386631931303,19.6386631931303,19.6386631931303,29.6886297334104,0.0,1.0
2025-06-06,20.08,20.08,20.08,20.08,1,19.6142430697864,19.6142430697864,19.6142430697864,19.6142430697864,1.02374585287622,0.0,1.0
2025-06-09,20.105,20.1199,20.105,20.1199,1653,19.6386631931303,19.6532175866432,19.6386631931303,19.6532175866432,1692.25189480439,0.0,1.0
2025-06-10,20.1289,20.14,20.11,20.11,7254,19.662008831047,19.6728513658117,19.643547217799,19.643547217799,7426.25241676411,0.0,1.0
2025-06-11,20.125,20.1499,20.125,20.1499,794,19.6581992918053,19.6825217346558,19.6581992918053,19.6825217346558,812.854207183722,0.0,1.0
2025-06-12,20.1351,20.14,20.1351,20.14,683,19.6680650216363,19.6728513658117,19.6680650216363,19.6728513658117,699.218417514458,0.0,1.0
2025-06-13,20.1003,20.1003,20.1003,20.1003,1500,19.6340722099416,19.6340722099416,19.6340722099416,19.6340722099416,1535.61877931433,0.0,1.0
2025-06-16,20.17,20.29,20.14,20.14,1507,19.7021555138243,19.8193721058748,19.6728513658117,19.6728513658117,1542.78500028447,0.0,1.0
2025-06-17,20.11,20.11,20.11,20.11,5,19.643547217799,19.643547217799,19.643547217799,19.643547217799,5.11872926438112,0.0,1.0
2025-06-18,20.13,20.13,20.12,20.12,103,19.6630833164741,19.6630833164741,19.6533152671366,19.6533152671366,105.445822846251,0.0,1.0
2025-06-20,20.1723,20.1723,20.14,20.14,106,19.7044021651719,19.7044021651719,19.6728513658117,19.6728513658117,108.51706040488,0.0,1.0
2025-06-23,20.2044,20.2044,20.18,20.18,103,19.7357576035454,19.7357576035454,19.7119235631618,19.7119235631618,105.445822846251,0.0,1.0
2025-06-24,20.25,20.25,20.22,20.22,104,19.7802999085246,19.7802999085246,19.750995760512,19.750995760512,106.469568699127,0.0,1.0
2025-06-25,20.2541,20.2541,20.24,20.24,133,19.784304808753,19.784304808753,19.7705318591871,19.7705318591871,136.158198432538,0.0,1.0
2025-06-26,20.2927,20.2927,20.27,20.27,107,19.8220094791959,19.8220094791959,19.7998360071997,19.7998360071997,109.540806257756,0.0,1.0
2025-06-27,20.2792,20.29,20.2792,20.29,109,19.8088226125903,19.8193721058748,19.8088226125903,19.8193721058748,111.588297963508,0.0,1.0
2025-06-30,20.3215,20.3215,20.3,20.3,155,19.8501414612881,19.8501414612881,19.8291401552124,19.8291401552124,158.680607195814,0.0,1.0
2025-07-01,20.22,20.23,20.22,20.22,603,19.837521141544,19.8473319828603,19.837521141544,19.837521141544,614.626188070745,0.08858,1.0
2025-07-02,20.24,20.24,20.2,20.2,106,19.8571428241765,19.8571428241765,19.8178994589114,19.8178994589114,108.043741186566,0.0,1.0
2025-07-03,20.25,20.27,20.23,20.23,1612,19.8669536654928,19.8865753481254,19.8473319828603,19.8473319828603,1643.08029049759,0.0,1.0
2025-07-07,20.19,20.22,20.19,20.22,105,19.8080886175951,19.837521141544,19.8080886175951,19.837521141544,107.024460609334,0.0,1.0
2025-07-08,20.17,20.22,20.15,20.2,5980,19.7884669349625,19.837521141544,19.7688452523299,19.8178994589114,6095.29785184587,0.0,1.0
2025-07-09,20.18,20.28,20.1694,20.1694,5804,19.7982777762788,19.8963861894417,19.7878782844835,19.7878782844835,5915.90447025308,0.0,1.0
2025-07-10,20.1762,20.26,20.1762,20.26,1938,19.7945496565786,19.8767645068091,19.7945496565786,19.8767645068091,1975.36575867513,0.0,1.0
2025-07-11,20.14,20.14,20.14,20.14,6,19.7590344110136,19.7590344110136,19.7590344110136,19.7590344110136,6.11568346339051,0.0,1.0
2025-07-14,20.1601,20.1601,20.16,20.16,125,19.7787542020594,19.7787542020594,19.7786560936462,19.7786560936462,127.410072153969,0.0,1.0
2025-07-15,20.1303,20.29,20.12,20.29,8957,19.7495178949368,19.906197030758,19.739412728381,19.906197030758,9129.6961302648,0.0,1.0
2025-07-16,20.15,20.15,20.15,20.15,95,19.7688452523299,19.7688452523299,19.7688452523299,19.7688452523299,96.8316548370164,0.0,1.0
2025-07-17,20.185,20.22,20.17,20.18,1407,19.8031831969369,19.837521141544,19.7884669349625,19.7982777762788,1434.12777216508,0.0,1.0
2025-07-18,20.17,20.23,20.17,20.2,794569,19.7884669349625,19.8473319828603,19.7884669349625,19.8178994589114,809888.748970455,0.0,1.0
2025-07-21,20.225,20.225,20.225,20.225,95,19.8424265622021,19.8424265622021,19.8424265622021,19.8424265622021,96.8316548370164,0.0,1.0
2025-07-22,20.23,20.2301,20.23,20.2301,205,19.8473319828603,19.8474300912734,19.8473319828603,19.8474300912734,208.952518332509,0.0,1.0
2025-07-23,20.24,20.25,20.2393,20.2393,454,19.8571428241765,19.8669536654928,19.8564560652844,19.8564560652844,462.753382063216,0.0,1.0
2025-07-24,20.235,20.25,20.235,20.25,107,19.8522374035184,19.8669536654928,19.8522374035184,19.8669536654928,109.063021763797,0.0,1.0
2025-07-25,20.2451,20.27,20.2434,20.2434,653,19.8621463532479,19.8865753481254,19.8604785102241,19.8604785102241,665.590216932332,0.0,1.0
2025-07-28,20.24,20.24,20.24,20.24,5,19.8571428241765,19.8571428241765,19.8571428241765,19.8571428241765,5.09640288615877,0.0,1.0
2025-07-29,20.25,20.25,20.25,20.25,5,19.8669536654928,19.8669536654928,19.8669536654928,19.8669536654928,5.09640288615877,0.0,1.0
2025-07-30,20.2226,20.27,20.2226,20.24,1342,19.8400719602862,19.8865753481254,19.8400719602862,19.8571428241765,1367.87453464501,0.0,1.0
2025-07-31,20.221,20.221,20.221,20.221,9,19.8385022256756,19.8385022256756,19.8385022256756,19.8385022256756,9.17352519508576,0.0,1.0
2025-08-01,20.135,20.135,20.135,20.135,3,19.851109156767,19.851109156767,19.851109156767,19.851109156767,3.0429030198249,0.09885,1.0
2025-08-04,20.1857,20.1857,20.17,20.17,354,19.9010943186368,19.9010943186368,19.8856156787679,19.8856156787679,359.062556339338,0.0,1.0
2025-08-05,20.19,20.19,20.19,20.19,101,19.9053336913398,19.9053336913398,19.9053336913398,19.9053336913398,102.444401667438,0.0,1.0
2025-08-06,20.205,20.205,20.2,20.2,109,19.9201222007687,19.9201222007687,19.9151926976257,19.9151926976257,110.558809720305,0.0,1.0
2025-08-07,20.1921,20.27,20.1921,20.21,940,19.9074040826598,19.9842057416274,19.9074040826598,19.9250517039117,953.442946211801,0.0,1.0
2025-08-08,20.2,20.27,20.2,20.21,2877,19.9151926976257,19.9842057416274,19.9151926976257,19.9250517039117,2918.14399601208,0.0,1.0
2025-08-11,20.2004,20.2026,20.141,20.2,4345,19.9155870578772,19.9177560392601,19.8570245605386,19.9151926976257,4407.13787371305,0.0,1.0
2025-08-12,20.23,20.23,20.2187,20.23,1841,19.9447697164836,19.9447697164836,19.9336290393805,19.9447697164836,1867.32815316588,0.0,1.0
2025-08-13,20.2708,20.2708,20.2708,20.2708,10,19.9849944621303,19.9849944621303,19.9849944621303,19.9849944621303,10.143010066083,0.0,1.0
2025-08-14,20.24,20.36,20.24,20.36,878,19.9546287227695,20.072936798201,19.9546287227695,20.072936798201,890.556283802087,0.0,1.0
2025-08-15,20.235,20.31,20.235,20.25,1107,19.9496992196266,20.0236417667712,19.9496992196266,19.9644877290555,1122.83121431538,0.0,1.0
2025-08-18,20.23,20.25,20.23,20.25,286,19.9447697164836,19.9644877290555,19.9447697164836,19.9644877290555,290.090087889973,0.0,1.0
2025-08-19,20.255,20.27,20.2399,20.24,455908,19.9694172321985,19.9842057416274,19.9545301327067,19.9546287227695,462427.943320775,0.0,1.0
2025-08-20,20.2521,20.2521,20.2521,20.2521,3,19.9665581203755,19.9665581203755,19.9665581203755,19.9665581203755,3.0429030198249,0.0,1.0
2025-08-21,20.235,20.249,20.235,20.2397,1990,19.9496992196266,19.9635018284269,19.9496992196266,19.954332952581,2018.45900315051,0.0,1.0
2025-08-22,20.34,20.34,20.34,20.34,79,20.0532187856291,20.0532187856291,20.0532187856291,20.0532187856291,80.1297795220554,0.0,1.0
2025-08-25,20.325,20.325,20.325,20.325,5,20.0384302762001,20.0384302762001,20.0384302762001,20.0384302762001,5.0715050330415,0.0,1.0
2025-08-26,20.35,20.409,20.33,20.35,5192,20.063077791915,20.1212459290021,20.0433597793431,20.063077791915,5266.25082631029,0.0,1.0
2025-08-27,20.365,20.41,20.32,20.32,8586,20.077866301344,20.1222318296307,20.0335007730572,20.0335007730572,8708.78844273883,0.0,1.0
2025-08-28,20.365,20.4,20.3602,20.3602,2312,20.077866301344,20.1123728233448,20.0731339783267,20.0731339783267,2345.06392727838,0.0,1.0
2025-08-29,20.35,20.44,20.35,20.35,2843,20.063077791915,20.1518088484886,20.063077791915,20.063077791915,2883.65776178739,0.0,1.0
2025-09-02,20.34,20.34,20.2,20.2,1923,20.1471159614965,20.1471159614965,20.0084435802473,20.0084435802473,1941.41037728433,0.09524,1.0
2025-09-03,20.2551,20.275,20.2551,20.26,1693,20.0630210674389,20.0827323559165,20.0630210674389,20.0678746007826,1709.20840808236,0.0,1.0
2025-09-04,20.285,20.287,20.285,20.287,1044,20.0926375260057,20.0946185600236,20.0926375260057,20.0946185600236,1053.99502542113,0.0,1.0
2025-09-05,20.31,20.31,20.31,20.31,109,20.1174004512288,20.1174004512288,20.1174004512288,20.1174004512288,110.043541926153,0.0,1.0
2025-09-08,20.325,20.34,20.325,20.339,1356,20.1322582063626,20.1471159614965,20.1322582063626,20.1461254444876,1368.98204451251,0.0,1.0
2025-09-09,20.31,20.34,20.31,20.34,318,20.1174004512288,20.1471159614965,20.1174004512288,20.1471159614965,321.044461766207,0.0,1.0
2025-09-10,20.3251,20.37,20.3251,20.34,1550,20.1323572580635,20.1768314717642,20.1323572580635,20.1471159614965,1564.83935766548,0.0,1.0
2025-09-11,20.355,20.37,20.355,20.37,111,20.1619737166303,20.1768314717642,20.1619737166303,20.1768314717642,112.062689484431,0.0,1.0
2025-09-12,20.345,20.345,20.345,20.345,5,20.1520685465411,20.1520685465411,20.1520685465411,20.1520685465411,5.04786889569508,0.0,1.0
2025-09-15,20.375,20.38,20.375,20.38,170,20.1817840568088,20.1867366418534,20.1817840568088,20.1867366418534,171.627542453633,0.0,1.0
2025-09-16,20.375,20.38,20.375,20.38,773,20.1817840568088,20.1867366418534,20.1817840568088,20.1867366418534,780.400531274459,0.0,1.0
2025-09-17,20.3448,20.36,20.3448,20.36,112,20.1518704431393,20.166926301675,20.1518704431393,20.166926301675,113.07226326357,0.0,1.0
2025-09-18,20.38,20.42,20.34,20.34,802,20.1867366418534,20.2263573222103,20.1471159614965,20.1471159614965,809.678170869491,0.0,1.0
2025-09-19,20.3774,20.39,20.37,20.37,364,20.1841612976302,20.1966418119427,20.1768314717642,20.1768314717642,367.484855606602,0.0,1.0
2025-09-22,20.45,20.45,20.4,20.4,36287,20.256072832478,20.256072832478,20.2065469820319,20.2065469820319,36634.4037236175,0.0,1.0
2025-09-23,20.395,20.46,20.38,20.38,9635,20.2015943969873,20.2659780025673,20.1867366418534,20.1867366418534,9727.2433620044,0.0,1.0
2025-09-24,20.365,20.38,20.365,20.38,345,20.1718788867196,20.1867366418534,20.1718788867196,20.1867366418534,348.30295380296,0.0,1.0
2025-09-25,20.35,20.418,20.3386,20.3386,21077,20.1570211315857,20.2243762881925,20.145729237684,20.145729237684,21278.7865429131,0.0,1.0
2025-09-26,20.4,20.505,20.36,20.36,9740,20.2065469820319,20.3105512679688,20.166926301675,20.166926301675,9833.248608814,0.0,1.0
2025-09-29,20.4152,20.5,20.37,20.38,18588,20.2216028405675,20.3055986829242,20.1768314717642,20.1867366418534,18765.957406636,0.0,1.0
2025-09-30,20.39,20.39,20.39,20.39,6,20.1966418119427,20.1966418119427,20.1966418119427,20.1966418119427,6.05744267483408,0.0,1.0
2025-10-01,20.325,20.325,20.315,20.315,340,20.2239503658787,20.2239503658787,20.2140000827958,20.2140000827958,341.698821198613,0.09257,1.0
2025-10-02,20.335,20.35,20.3224,20.33,1661,20.2339006489615,20.2488260735858,20.2213632922771,20.2289255074201,1669.29924120852,0.0,1.0
2025-10-03,20.32,20.36,20.32,20.33,1295,20.2189752243372,20.2587763566686,20.2189752243372,20.2289255074201,1301.47051015354,0.0,1.0
2025-10-06,20.32,20.39,20.32,20.39,2177,20.2189752243372,20.2886272059171,20.2189752243372,20.2886272059171,2187.87745220407,0.0,1.0
2025-10-07,20.31,20.32,20.3,20.32,518,20.2090249412544,20.2189752243372,20.1990746581716,20.2189752243372,520.588204061416,0.0,1.0
2025-10-08,20.295,20.36,20.295,20.31,2024,20.1940995166301,20.2587763566686,20.1940995166301,20.2090249412544,2034.11298266469,0.0,1.0
2025-10-09,20.25,20.28,20.24,20.24,2396,20.1493232427573,20.1791740920059,20.1393729596745,20.1393729596745,2407.97169291729,0.0,1.0
2025-10-10,20.157,20.157,20.157,20.157,37,20.0567856100869,20.0567856100869,20.0567856100869,20.0567856100869,37.1848717186726,0.0,1.0
2025-10-13,20.24,20.24,20.24,20.24,3,20.1393729596745,20.1393729596745,20.1393729596745,20.1393729596745,3.01498959881129,0.0,1.0
2025-10-14,20.265,20.265,20.17,20.18,2446,20.1642486673816,20.1642486673816,20.0697209780946,20.0796712611774,2458.22151956414,0.0,1.0
2025-10-15,20.3155,20.33,20.3155,20.32,477,20.21449759695,20.2289255074201,20.21449759695,20.2189752243372,479.383346210995,0.0,1.0
2025-10-16,20.285,20.31,20.27,20.3,3368,20.1841492335473,20.2090249412544,20.169223808923,20.1990746581716,3384.82832293214,0.0,1.0
2025-10-17,20.29,20.31,20.28,20.3,1927,20.1891243750887,20.2090249412544,20.1791740920059,20.1990746581716,1936.62831896979,0.0,1.0
2025-10-20,20.33,20.38,20.27,20.33,6654,20.2289255074201,20.2786769228343,20.169223808923,20.2289255074201,6687.24693016344,0.0,1.0
2025-10-21,20.32,20.327,20.32,20.327,453,20.2189752243372,20.2259404224952,20.2189752243372,20.2259404224952,455.263429420506,0.0,1.0
2025-10-22,20.32,20.32,20.31,20.3158,1910,20.2189752243372,20.2189752243372,20.2090249412544,20.2147961054424,1919.54337790986,0.0,1.0
2025-10-23,20.335,20.36,20.328,20.328,995,20.2339006489615,20.2587763566686,20.2269354508035,20.2269354508035,999.971550272412,0.0,1.0
2025-10-24,20.3843,20.42,20.38,20.38,261,20.2829555445599,20.3184780551657,20.2786769228343,20.2786769228343,262.304095096583,0.0,1.0
2025-10-27,20.415,20.46,20.38,20.38,1675,20.3135029136242,20.358279187497,20.2786769228343,20.2786769228343,1683.36919266964,0.0,1.0
2025-10-28,20.41,20.48,20.39,20.42,1286,20.3085277720828,20.3781797536627,20.2886272059171,20.3184780551657,1292.42554135711,0.0,1.0
2025-10-29,20.365,20.47,20.36,20.47,1912,20.26375149821,20.3682294705799,20.2587763566686,20.3682294705799,1921.55337097573,0.0,1.0
2025-10-30,20.34,20.38,20.34,20.35,1972,20.2388757905029,20.2786769228343,20.2388757905029,20.2488260735858,1981.85316295196,0.0,1.0
2025-10-31,20.34,20.42,20.34,20.42,2211,20.2388757905029,20.3184780551657,20.2388757905029,20.3184780551657,2222.04733432393,0.0,1.0
2025-11-03,20.19,20.19,20.19,20.19,5,20.19,20.19,20.19,20.19,5,0.10088,1.0
2025-11-04,20.185,20.185,20.185,20.185,6,20.185,20.185,20.185,20.185,6,0.0,1.0
2025-11-05,20.195,20.23,20.1732,20.1732,925,20.195,20.23,20.1732,20.1732,925,0.0,1.0
2025-11-06,20.195,20.22,20.18,20.2,1043,20.195,20.22,20.18,20.2,1043,0.0,1.0
2025-11-07,20.2003,20.2003,20.155,20.16,2352,20.2003,20.2003,20.155,20.16,2352,0.0,1.0
2025-11-10,20.265,20.27,20.263,20.263,474,20.265,20.27,20.263,20.263,474,0.0,1.0
2025-11-11,20.2781,20.288,20.2781,20.288,362,20.2781,20.288,20.2781,20.288,362,0.0,1.0
2025-11-12,20.255,20.27,20.255,20.27,636,20.255,20.27,20.255,20.27,636,0.0,1.0
2025-11-13,20.2051,20.235,20.2051,20.23,881,20.2051,20.235,20.2051,20.23,881,0.0,1.0
2025-11-14,20.215,20.215,20.1688,20.1688,960,20.215,20.215,20.1688,20.1688,960,0.0,1.0
2025-11-17,20.18,20.25,20.17,20.21,6903,20.18,20.25,20.17,20.21,6903,0.0,1.0
2025-11-18,20.1685,20.18,20.15,20.172,952,20.1685,20.18,20.15,20.172,952,0.0,1.0
2025-11-19,20.195,20.229,20.19,20.21,2668,20.195,20.229,20.19,20.21,2668,0.0,1.0
2025-11-20,20.1863,20.25,20.1863,20.25,266,20.1863,20.25,20.1863,20.25,266,0.0,1.0
2025-11-21,20.235,20.235,20.208,20.208,776,20.235,20.235,20.208,20.208,776,0.0,1.0
2025-11-24,20.275,20.28,20.27,20.27,1239,20.275,20.28,20.27,20.27,1239,0.0,1.0
2025-11-25,20.34,20.38,20.32,20.33,4657,20.34,20.38,20.32,20.33,4657,0.0,1.0
2025-11-26,20.3651,20.42,20.33,20.34,5542,20.3651,20.42,20.33,20.34,5542,0.0,1.0